Dark

DXCM20270115P75
DXCM Jan 15 2027 75.00 Put (DXCM270115P00075000)
option OPRA

EOD

Aug 10, 2026

3.94-17.917%(-0.86)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.9400	3.9400	3.9400	3.9400	-17.917%	3	1,507	0.000%
2026-08-07	5.1000	5.1000	4.8000	4.8000	-9.434%	502	1,505	-17.917%
2026-08-06	5.3000	5.3000	5.3000	5.3000	-0.935%	9	1,005	-25.660%
2026-08-05	5.2800	5.3500	5.2800	5.3500	+21.591%	6	1,001	-26.355%
2026-08-04	4.4200	4.4200	4.4000	4.4000	-20.721%	25	1,003	-10.455%
2026-07-31	5.7800	5.9000	5.5500	5.5500	-46.273%	18	1,021	-29.009%
2026-07-24	10.8000	11.0000	10.3300	10.3300	+29.125%	34	1,022	-61.859%
2026-07-16	7.7500	8.0000	7.7500	8.0000	-17.526%	355	1,041	-50.750%
2026-07-07	9.7000	9.7000	9.6000	9.7000	+5.435%	14	1,036	-59.381%
2026-06-08	9.2000	9.2000	9.1000	9.2000	-12.796%	28	1,035	-57.174%
2026-06-02	10.5000	10.5500	10.5000	10.5500	-3.211%	20	1,007	-62.654%
2026-05-28	10.9000	10.9000	10.9000	10.9000	-11.382%	500	986	-63.853%
2026-05-20	12.3000	12.3000	12.3000	12.3000	-18.000%	1	914	-67.967%
2026-04-08	15.0000	15.0000	15.0000	15.0000	-9.639%	1	915	-73.733%
2026-04-06	16.6000	16.6000	16.6000	16.6000	+21.168%	1	916	-76.265%
2026-03-23	13.7000	13.7000	13.7000	13.7000	-2.143%	6	915	-71.241%
2026-03-17	14.0000	14.0000	14.0000	14.0000	-13.313%	1	921	-71.857%
2026-03-13	16.1500	16.1500	16.1500	16.1500	+24.710%	3	922	-75.604%
2026-03-05	12.9500	12.9500	12.9500	12.9500	+6.148%	1	921	-69.575%
2026-03-04	12.2000	12.2000	12.2000	12.2000	+3.830%	1	920	-67.705%
2026-02-27	11.7500	11.7500	11.7500	11.7500	+1.293%	2	921	-66.468%
2026-02-26	11.6000	11.6000	11.6000	11.6000	-4.132%	5	920	-66.034%
2026-02-24	12.1000	12.1000	12.1000	12.1000	+3.419%	2	925	-67.438%
2026-02-23	11.9000	12.0000	11.7000	11.7000	-3.306%	35	925	-66.325%
2026-02-20	12.6000	12.6000	12.1000	12.1000	-3.200%	6	890	-67.438%
2026-02-19	12.5000	12.5000	12.5000	12.5000	-2.344%	1	884	-68.480%
2026-02-17	12.8000	12.8000	12.8000	12.8000	+2.400%	1	883	-69.219%
2026-01-30	12.3000	12.5000	12.3000	12.5000	0.000%	3	884	-68.480%
2026-01-28	12.5000	12.5000	12.5000	12.5000	0.000%	2	881	-68.480%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-1.884%	1	879	-68.480%
2026-01-26	12.7400	12.7400	12.7400	12.7400	-10.909%	2	878	-69.074%
2026-01-16	13.9000	14.3000	13.9000	14.3000	-2.522%	187	761	-72.448%
2026-01-13	14.6700	14.6700	14.6700	14.6700	+6.924%	1	761	-73.142%
2026-01-12	13.7200	13.7200	13.7200	13.7200	-10.735%	1	761	-71.283%
2025-12-30	16.0000	16.0000	15.3700	15.3700	-2.536%	2	761	-74.366%
2025-12-22	15.7700	15.7700	15.7700	15.7700	-0.755%	5	766	-75.016%
2025-12-15	15.8900	15.8900	15.8900	15.8900	+9.210%	1	766	-75.205%
2025-12-11	14.5500	14.5500	14.5500	14.5500	-15.407%	1	765	-72.921%
2025-12-08	17.2000	17.2000	17.2000	17.2000	-14.000%	1	766	-77.093%
2025-11-19	20.2000	20.2000	20.0000	20.0000	-10.555%	14	767	-80.300%
2025-11-10	22.3600	22.3600	22.3600	22.3600	+7.811%	5	761	-82.379%
2025-10-31	20.7400	20.7400	20.7400	20.7400	+27.239%	5	756	-81.003%
2025-10-21	16.3000	16.3000	16.3000	16.3000	-7.805%	1	756	-75.828%
2025-10-10	17.6800	17.6800	17.6800	17.6800	+3.392%	2	757	-77.715%
2025-10-03	17.1000	17.1000	17.1000	17.1000	+7.547%	1	759	-76.959%
2025-09-23	15.9000	15.9000	15.9000	15.9000	0.000%	1	760	-75.220%
2025-09-22	16.5000	16.6000	15.9000	15.9000	+0.760%	22	760	-75.220%
2025-09-19	15.6500	16.0500	15.6500	15.7800	+16.889%	7	757	-75.032%
2025-09-18	13.5000	13.5000	13.5000	13.5000	+20.214%	5	757	-70.815%
2025-09-08	11.2300	11.2300	11.2300	11.2300	+1.171%	200	752	-64.915%
2025-09-05	10.9000	11.1000	10.9000	11.1000	+0.909%	2	553	-64.505%
2025-09-04	11.0000	11.0000	11.0000	11.0000	-2.655%	1	552	-64.182%
2025-09-03	11.3000	11.3000	11.3000	11.3000	-8.130%	40	558	-65.133%
2025-08-29	12.4000	12.4000	12.3000	12.3000	+1.653%	14	544	-67.967%
2025-08-27	12.1000	12.1000	12.1000	12.1000	+1.681%	1	544	-67.438%
2025-08-26	12.1000	12.1000	11.9000	11.9000	-0.418%	10	543	-66.891%
2025-08-25	11.3200	11.9500	11.3200	11.9500	+16.019%	45	543	-67.029%
2025-08-22	10.3000	10.3000	10.3000	10.3000	-2.830%	1	498	-61.748%
2025-08-15	10.6000	10.6000	10.6000	10.6000	-4.590%	2	497	-62.830%
2025-08-11	11.2000	11.2500	11.1000	11.1100	-5.447%	206	495	-64.536%
2025-08-04	11.7500	11.7500	11.7500	11.7500	+6.818%	2	392	-66.468%
2025-08-01	11.2000	11.2000	11.0000	11.0000	+26.437%	10	391	-64.182%
2025-07-28	8.7000	8.7000	8.7000	8.7000	-15.534%	1	384	-54.713%
2025-07-10	10.3000	10.3000	10.3000	10.3000	-2.830%	1	384	-61.748%
2025-06-25	10.6000	10.6000	10.6000	10.6000	-7.018%	2	384	-62.830%
2025-06-03	11.3000	11.4000	11.3000	11.4000	-3.797%	6	382	-65.439%
2025-06-02	11.8500	11.8500	11.8500	11.8500	+2.597%	1	378	-66.751%
2025-05-27	11.5500	11.5500	11.5500	11.5500	-11.832%	13	378	-65.887%
2025-05-02	13.1000	13.1000	13.1000	13.1000	-39.070%	2	391	-69.924%
2025-04-08	21.5000	21.5000	21.5000	21.5000	-6.926%	1	391	-81.674%
2025-04-04	23.6000	23.6000	23.1000	23.1000	+47.134%	12	391	-82.944%
2025-03-21	15.9000	15.9000	15.7000	15.7000	+2.614%	12	391	-74.904%
2025-03-20	15.3300	15.3300	15.3000	15.3000	-13.068%	17	389	-74.248%
2025-03-11	17.4500	17.6000	17.3000	17.6000	+35.385%	5	372	-77.614%
2025-03-05	12.9000	13.0000	12.9000	13.0000	+2.767%	2	367	-69.692%
2025-01-22	12.6500	12.6500	12.6500	12.6500	-5.597%	350	367	-68.854%
2025-01-16	13.4000	13.4000	13.4000	13.4000	-12.987%	1	17	-70.597%
2024-12-30	15.4000	15.4000	15.4000	15.4000	-3.327%	1	17	-74.416%
2024-12-06	15.9300	15.9300	15.9300	15.9300	-10.000%	8	17	-75.267%
2024-11-22	17.6000	17.7000	17.6000	17.7000	+4.796%	10	16	-77.740%
2024-11-20	16.8900	16.8900	16.8900	16.8900	+1.259%	4	19	-76.673%
2024-11-15	16.6800	16.6800	16.6800	16.6800	-1.302%	8	15	-76.379%
2024-11-13	17.0800	17.0800	16.9000	16.9000	-0.412%	4	19	-76.686%
2024-11-12	17.9000	17.9000	16.9700	16.9700	-9.251%	7	15	-76.783%
2024-11-08	18.7000	18.7000	18.7000	18.7000	-10.697%	2	10	-78.930%
2024-10-11	20.9400	20.9400	20.9400	20.9400	-0.048%	4	9	-81.184%
2024-10-10	20.9800	20.9800	20.9500	20.9500	-1.179%	4	7	-81.193%
2024-10-07	21.2000	21.2000	21.2000	21.2000	-0.888%	1	8	-81.415%
2024-10-04	21.3900	21.3900	21.3900	21.3900	-2.105%	10	9	-81.580%
2024-10-01	21.8500	21.8500	21.8500	21.8500	0.000%	4	4	-81.968%